Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.895 | 4.930 | 4.764 | 4.917 | 3,282,495 | +0.03(+0.58%) |
Apr 27, 2006 | 5.106 | 5.107 | 4.876 | 4.889 | 4,198,419 | -0.23(-4.44%) |
Apr 26, 2006 | 5.149 | 5.214 | 5.070 | 5.116 | 1,701,691 | -0.04(-0.79%) |
Apr 25, 2006 | 5.178 | 5.178 | 5.075 | 5.157 | 1,126,670 | -0.01(-0.17%) |
Apr 24, 2006 | 5.242 | 5.255 | 5.107 | 5.166 | 1,533,255 | -0.08(-1.49%) |
Apr 21, 2006 | 5.305 | 5.305 | 5.199 | 5.244 | 1,443,798 | -0.01(-0.17%) |
Apr 20, 2006 | 5.309 | 5.370 | 5.224 | 5.252 | 1,249,975 | -0.02(-0.42%) |
Apr 19, 2006 | 5.255 | 5.286 | 5.210 | 5.275 | 1,426,874 | +0.02(+0.35%) |
Apr 18, 2006 | 5.163 | 5.274 | 5.185 | 5.256 | 1,321,702 | +0.09(+1.83%) |
Apr 17, 2006 | 5.178 | 5.216 | 5.090 | 5.162 | 1,125,461 | -0.01(-0.12%) |
Apr 13, 2006 | 5.152 | 5.242 | 5.132 | 5.168 | 778,111 | +0.02(+0.31%) |
Apr 12, 2006 | 5.214 | 5.214 | 5.118 | 5.152 | 1,029,154 | -0.05(-1.00%) |
Apr 11, 2006 | 5.180 | 5.252 | 5.127 | 5.204 | 2,297,263 | +0.05(+0.94%) |
Apr 10, 2006 | 5.345 | 5.353 | 5.111 | 5.156 | 1,430,903 | -0.16(-2.99%) |
Apr 07, 2006 | 5.353 | 5.447 | 5.286 | 5.314 | 1,570,327 | -0.04(-0.72%) |
Apr 06, 2006 | 5.044 | 5.447 | 5.044 | 5.353 | 3,424,740 | +0.34(+6.78%) |
Apr 05, 2006 | 4.889 | 5.096 | 4.865 | 5.013 | 1,905,185 | +0.16(+3.27%) |
Apr 04, 2006 | 4.895 | 4.921 | 4.744 | 4.854 | 2,590,616 | -0.07(-1.36%) |
Apr 03, 2006 | 4.854 | 5.014 | 4.854 | 4.921 | 3,452,947 | +0.07(+1.41%) |
Mar 31, 2006 | 4.637 | 4.876 | 4.637 | 4.853 | 1,980,538 | +0.22(+4.66%) |
Mar 30, 2006 | 4.564 | 4.692 | 4.560 | 4.637 | 722,100 | +0.08(+1.69%) |
Mar 29, 2006 | 4.570 | 4.576 | 4.530 | 4.560 | 1,190,740 | -0.02(-0.49%) |
Mar 28, 2006 | 4.654 | 4.684 | 4.559 | 4.582 | 1,346,282 | -0.07(-1.55%) |
Mar 27, 2006 | 4.793 | 4.824 | 4.653 | 4.654 | 1,584,027 | -0.14(-2.87%) |
Mar 24, 2006 | 4.766 | 4.824 | 4.759 | 4.792 | 851,450 | +0.02(+0.42%) |
Mar 23, 2006 | 4.771 | 4.816 | 4.746 | 4.772 | 1,140,371 | +0.03(+0.55%) |
Mar 22, 2006 | 4.721 | 4.770 | 4.678 | 4.746 | 2,921,445 | -0.00(-0.05%) |
Mar 21, 2006 | 4.759 | 4.814 | 4.695 | 4.749 | 2,957,308 | +0.01(+0.13%) |
Mar 20, 2006 | 4.684 | 4.761 | 4.665 | 4.742 | 2,275,503 | +0.08(+1.81%) |
Mar 17, 2006 | 4.610 | 4.665 | 4.597 | 4.658 | 1,817,743 | +0.05(+1.13%) |
Mar 16, 2006 | 4.555 | 4.639 | 4.554 | 4.606 | 2,550,724 | +0.05(+1.17%) |
Mar 15, 2006 | 4.473 | 4.560 | 4.471 | 4.553 | 855,076 | +0.05(+1.21%) |
Mar 14, 2006 | 4.430 | 4.523 | 4.371 | 4.498 | 1,484,094 | +0.04(+0.97%) |
Mar 13, 2006 | 4.306 | 4.461 | 4.298 | 4.455 | 2,611,570 | +0.16(+3.82%) |
Mar 10, 2006 | 4.281 | 4.304 | 4.213 | 4.291 | 1,893,499 | +0.03(+0.67%) |
Mar 09, 2006 | 4.343 | 4.343 | 4.251 | 4.262 | 1,446,619 | -0.08(-1.83%) |
Mar 08, 2006 | 4.340 | 4.378 | 4.226 | 4.342 | 2,730,443 | +0.00(+0.03%) |
Mar 07, 2006 | 4.492 | 4.492 | 4.297 | 4.340 | 3,723,734 | -0.14(-3.02%) |
Mar 06, 2006 | 4.672 | 4.675 | 4.462 | 4.476 | 2,026,878 | -0.11(-2.30%) |
Mar 03, 2006 | 4.567 | 4.605 | 4.548 | 4.581 | 1,835,876 | +0.01(+0.33%) |
Mar 02, 2006 | 4.616 | 4.622 | 4.522 | 4.566 | 2,422,986 | -0.02(-0.51%) |
Mar 01, 2006 | 4.503 | 4.597 | 4.483 | 4.590 | 1,950,316 | +0.10(+2.21%) |
Feb 28, 2006 | 4.572 | 4.572 | 4.467 | 4.491 | 2,414,524 | -0.08(-1.79%) |
Feb 27, 2006 | 4.672 | 4.699 | 4.545 | 4.572 | 3,101,164 | -0.11(-2.33%) |
Feb 24, 2006 | 4.703 | 4.710 | 4.643 | 4.682 | 2,532,188 | -0.08(-1.69%) |
Feb 23, 2006 | 4.627 | 4.814 | 4.589 | 4.762 | 2,998,007 | +0.14(+2.92%) |
Feb 22, 2006 | 4.601 | 4.701 | 4.582 | 4.627 | 3,940,929 | +0.04(+0.81%) |
Feb 21, 2006 | 4.665 | 4.732 | 4.577 | 4.590 | 5,794,938 | -0.04(-0.96%) |
Feb 17, 2006 | 4.914 | 4.926 | 4.492 | 4.634 | 13,900,841 | -0.35(-6.97%) |
Feb 16, 2006 | 5.855 | 5.863 | 4.901 | 4.982 | 16,919,802 | -0.75(-13.10%) |
Feb 15, 2006 | 5.476 | 5.745 | 5.435 | 5.733 | 4,133,946 | +0.25(+4.57%) |
Feb 14, 2006 | 5.373 | 5.501 | 5.336 | 5.482 | 2,577,722 | +0.13(+2.39%) |
Feb 13, 2006 | 5.365 | 5.376 | 5.241 | 5.354 | 2,825,944 | -0.00(-0.09%) |
Feb 10, 2006 | 5.259 | 5.367 | 5.224 | 5.359 | 1,322,911 | +0.10(+1.91%) |
Feb 09, 2006 | 5.254 | 5.380 | 5.238 | 5.259 | 1,055,347 | -0.01(-0.26%) |
Feb 08, 2006 | 5.303 | 5.303 | 5.180 | 5.272 | 1,047,690 | -0.03(-0.58%) |
Feb 07, 2006 | 5.434 | 5.506 | 5.271 | 5.303 | 1,718,212 | -0.11(-1.95%) |
Feb 06, 2006 | 5.352 | 5.417 | 5.216 | 5.409 | 2,685,312 | +0.09(+1.73%) |
Feb 03, 2006 | 5.362 | 5.368 | 5.236 | 5.317 | 2,516,472 | -0.07(-1.22%) |
Feb 02, 2006 | 5.523 | 5.688 | 5.307 | 5.383 | 4,627,569 | -0.09(-1.63%) |
Feb 01, 2006 | 5.292 | 5.503 | 5.292 | 5.472 | 3,876,455 | +0.21(+3.94%) |
Jan 31, 2006 | 5.228 | 5.318 | 5.228 | 5.265 | 2,709,489 | +0.05(+0.90%) |
Jan 30, 2006 | 4.982 | 5.252 | 4.963 | 5.218 | 3,544,015 | +0.24(+4.73%) |
Jan 27, 2006 | 4.962 | 5.024 | 4.921 | 4.982 | 1,055,749 | +0.02(+0.40%) |
Jan 26, 2006 | 4.895 | 5.004 | 4.868 | 4.962 | 1,802,028 | +0.11(+2.35%) |
Jan 25, 2006 | 4.957 | 4.961 | 4.809 | 4.848 | 1,723,854 | -0.11(-2.18%) |
Jan 24, 2006 | 4.771 | 4.956 | 4.740 | 4.956 | 1,943,466 | +0.18(+3.88%) |
Jan 23, 2006 | 4.664 | 4.797 | 4.646 | 4.771 | 2,134,468 | +0.09(+1.88%) |
Jan 20, 2006 | 4.709 | 4.728 | 4.631 | 4.683 | 2,749,785 | -0.03(-0.55%) |
Jan 19, 2006 | 4.817 | 4.835 | 4.709 | 4.709 | 1,815,325 | -0.08(-1.73%) |
Jan 18, 2006 | 4.889 | 4.896 | 4.778 | 4.792 | 2,219,492 | -0.11(-2.30%) |
Jan 17, 2006 | 4.879 | 4.917 | 4.860 | 4.905 | 1,846,353 | +0.03(+0.53%) |
Jan 13, 2006 | 4.867 | 4.889 | 4.842 | 4.879 | 1,100,075 | +0.01(+0.26%) |
Jan 12, 2006 | 4.924 | 4.948 | 4.829 | 4.867 | 1,467,170 | -0.06(-1.16%) |
Jan 11, 2006 | 4.948 | 4.953 | 4.901 | 4.924 | 690,267 | -0.01(-0.25%) |
Jan 10, 2006 | 4.889 | 4.940 | 4.826 | 4.936 | 1,683,558 | +0.05(+0.96%) |
Jan 09, 2006 | 4.804 | 4.900 | 4.804 | 4.889 | 2,034,534 | +0.08(+1.62%) |
Jan 06, 2006 | 4.814 | 4.849 | 4.755 | 4.811 | 1,963,211 | -0.00(-0.10%) |
Jan 05, 2006 | 4.734 | 4.864 | 4.715 | 4.816 | 4,443,820 | +0.23(+4.92%) |
Jan 04, 2006 | 4.483 | 4.620 | 4.388 | 4.590 | 2,573,289 | +0.11(+2.38%) |
Jan 03, 2006 | 4.436 | 4.484 | 4.391 | 4.483 | 2,359,319 | +0.07(+1.49%) |
Dec 30, 2005 | 4.390 | 4.420 | 4.352 | 4.417 | 1,590,878 | +0.03(+0.79%) |
Dec 29, 2005 | 4.458 | 4.472 | 4.379 | 4.383 | 1,101,687 | -0.06(-1.40%) |
Dec 28, 2005 | 4.430 | 4.448 | 4.388 | 4.445 | 1,027,542 | +0.01(+0.34%) |
Dec 27, 2005 | 4.491 | 4.491 | 4.357 | 4.430 | 1,170,995 | -0.06(-1.35%) |
Dec 23, 2005 | 4.489 | 4.533 | 4.487 | 4.491 | 1,065,018 | +0.00(+0.08%) |
Dec 22, 2005 | 4.596 | 4.618 | 4.448 | 4.487 | 1,511,898 | -0.09(-2.01%) |
Dec 21, 2005 | 4.541 | 4.620 | 4.539 | 4.579 | 1,336,208 | +0.05(+1.12%) |
Dec 20, 2005 | 4.455 | 4.579 | 4.391 | 4.528 | 1,160,922 | +0.08(+1.73%) |
Dec 19, 2005 | 4.460 | 4.582 | 4.405 | 4.451 | 1,492,153 | +0.00(+0.00%) |
Dec 16, 2005 | 4.478 | 4.515 | 4.433 | 4.451 | 1,386,175 | -0.03(-0.58%) |
Dec 15, 2005 | 4.591 | 4.591 | 4.442 | 4.477 | 1,833,458 | -0.10(-2.20%) |
Dec 14, 2005 | 4.530 | 4.584 | 4.524 | 4.577 | 1,472,811 | +0.05(+1.07%) |
Dec 13, 2005 | 4.563 | 4.591 | 4.520 | 4.529 | 2,081,680 | -0.03(-0.65%) |
Dec 12, 2005 | 4.525 | 4.572 | 4.517 | 4.559 | 1,599,340 | +0.06(+1.44%) |
Dec 09, 2005 | 4.468 | 4.519 | 4.405 | 4.494 | 2,047,026 | +0.03(+0.58%) |
Dec 08, 2005 | 4.375 | 4.487 | 4.366 | 4.468 | 2,736,084 | +0.09(+2.13%) |
Dec 07, 2005 | 4.381 | 4.442 | 4.345 | 4.375 | 2,270,265 | +0.01(+0.17%) |
Dec 06, 2005 | 4.200 | 4.397 | 4.200 | 4.368 | 4,005,805 | +0.20(+4.76%) |
Dec 05, 2005 | 4.154 | 4.182 | 4.126 | 4.169 | 5,661,962 | +0.01(+0.36%) |
Dec 02, 2005 | 4.157 | 4.232 | 4.132 | 4.154 | 6,479,161 | -0.00(-0.06%) |
Dec 01, 2005 | 4.231 | 4.312 | 4.087 | 4.157 | 5,343,223 | -0.05(-1.12%) |
Nov 30, 2005 | 4.215 | 4.241 | 4.188 | 4.204 | 2,362,542 | -0.02(-0.59%) |
Nov 29, 2005 | 4.219 | 4.340 | 4.219 | 4.229 | 2,362,945 | -0.03(-0.73%) |
Nov 28, 2005 | 4.281 | 4.306 | 4.221 | 4.260 | 3,001,231 | +0.04(+0.91%) |
Nov 25, 2005 | 4.206 | 4.244 | 4.157 | 4.221 | 997,321 | +0.02(+0.50%) |
Nov 23, 2005 | 4.187 | 4.225 | 4.136 | 4.200 | 2,045,011 | +0.03(+0.62%) |
Nov 22, 2005 | 4.092 | 4.180 | 4.020 | 4.174 | 2,956,905 | +0.11(+2.72%) |
Nov 21, 2005 | 3.847 | 4.070 | 3.842 | 4.064 | 2,736,487 | +0.23(+6.02%) |
Nov 18, 2005 | 3.847 | 3.899 | 3.803 | 3.833 | 2,340,380 | -0.01(-0.35%) |
Nov 17, 2005 | 3.816 | 3.871 | 3.816 | 3.847 | 2,038,161 | +0.06(+1.61%) |
Nov 16, 2005 | 3.762 | 3.833 | 3.705 | 3.786 | 1,976,911 | +0.02(+0.63%) |
Nov 15, 2005 | 3.865 | 3.871 | 3.753 | 3.762 | 2,015,192 | -0.10(-2.51%) |
Nov 14, 2005 | 3.847 | 3.875 | 3.830 | 3.859 | 2,635,748 | +0.01(+0.32%) |
Nov 11, 2005 | 3.880 | 3.880 | 3.812 | 3.847 | 2,102,634 | -0.03(-0.83%) |
Nov 10, 2005 | 3.858 | 3.906 | 3.796 | 3.879 | 2,096,590 | +0.03(+0.84%) |
Nov 09, 2005 | 3.834 | 3.859 | 3.783 | 3.847 | 2,857,375 | +0.02(+0.55%) |
Nov 08, 2005 | 3.847 | 3.871 | 3.822 | 3.825 | 2,934,340 | -0.02(-0.55%) |
Nov 07, 2005 | 4.072 | 3.978 | 3.819 | 3.847 | 4,598,959 | -0.23(-5.55%) |
Nov 04, 2005 | 3.940 | 4.084 | 3.888 | 4.072 | 3,406,606 | +0.15(+3.86%) |
Nov 03, 2005 | 3.905 | 3.995 | 3.722 | 3.921 | 10,029,221 | +0.45(+12.86%) |
Nov 02, 2005 | 3.451 | 3.601 | 3.446 | 3.474 | 4,955,174 | +0.02(+0.68%) |
Nov 01, 2005 | 3.356 | 3.451 | 3.329 | 3.451 | 2,322,246 | +0.09(+2.54%) |
Oct 31, 2005 | 3.251 | 3.375 | 3.251 | 3.365 | 1,969,658 | +0.14(+4.47%) |
Oct 28, 2005 | 3.154 | 3.257 | 3.154 | 3.221 | 1,590,475 | +0.07(+2.37%) |
Oct 27, 2005 | 3.270 | 3.270 | 3.129 | 3.147 | 2,237,625 | -0.11(-3.39%) |
Oct 26, 2005 | 3.306 | 3.363 | 3.235 | 3.257 | 1,484,094 | -0.04(-1.09%) |
Oct 25, 2005 | 3.271 | 3.335 | 3.247 | 3.293 | 2,178,793 | +0.02(+0.68%) |
Oct 24, 2005 | 3.199 | 3.278 | 3.199 | 3.271 | 2,051,056 | +0.07(+2.25%) |
Oct 21, 2005 | 3.170 | 3.203 | 3.149 | 3.199 | 1,890,275 | +0.02(+0.70%) |
Oct 20, 2005 | 3.108 | 3.189 | 3.102 | 3.177 | 2,427,016 | +0.09(+2.81%) |
Oct 19, 2005 | 3.071 | 3.121 | 2.935 | 3.090 | 1,955,555 | -0.01(-0.44%) |
Oct 18, 2005 | 3.220 | 3.253 | 3.095 | 3.103 | 1,832,250 | -0.12(-3.73%) |
Oct 17, 2005 | 3.077 | 3.280 | 3.077 | 3.224 | 3,044,750 | +0.15(+4.93%) |
Oct 14, 2005 | 3.124 | 3.153 | 3.045 | 3.072 | 1,657,366 | +0.00(+0.08%) |
Oct 13, 2005 | 3.024 | 3.077 | 2.998 | 3.070 | 1,824,190 | +0.05(+1.52%) |
Oct 12, 2005 | 3.071 | 3.071 | 2.978 | 3.024 | 2,673,223 | -0.05(-1.77%) |
Oct 11, 2005 | 3.145 | 3.152 | 3.040 | 3.078 | 2,523,725 | -0.05(-1.59%) |
Oct 10, 2005 | 3.204 | 3.244 | 3.107 | 3.128 | 2,580,945 | -0.07(-2.13%) |
Oct 07, 2005 | 3.044 | 3.219 | 3.044 | 3.196 | 3,986,463 | +0.17(+5.44%) |
Oct 06, 2005 | 2.854 | 3.152 | 2.854 | 3.031 | 7,748,479 | +0.46(+17.73%) |
Oct 05, 2005 | 2.667 | 2.667 | 2.569 | 2.575 | 833,317 | -0.09(-3.44%) |
Oct 04, 2005 | 2.730 | 2.773 | 2.665 | 2.667 | 776,097 | -0.04(-1.42%) |
Oct 03, 2005 | 2.655 | 2.710 | 2.636 | 2.705 | 995,709 | +0.05(+1.73%) |
Sep 30, 2005 | 2.624 | 2.690 | 2.582 | 2.659 | 1,006,992 | +0.03(+1.04%) |
Sep 29, 2005 | 2.544 | 2.632 | 2.515 | 2.632 | 1,521,569 | +0.09(+3.36%) |
Sep 28, 2005 | 2.562 | 2.691 | 2.506 | 2.546 | 1,299,942 | -0.01(-0.58%) |
Sep 27, 2005 | 2.576 | 2.597 | 2.519 | 2.561 | 801,483 | -0.00(-0.10%) |
Sep 26, 2005 | 2.561 | 2.606 | 2.506 | 2.564 | 2,135,274 | +0.07(+2.89%) |
Sep 23, 2005 | 2.492 | 2.542 | 2.457 | 2.492 | 1,734,331 | +0.02(+1.01%) |
Sep 22, 2005 | 2.488 | 2.489 | 2.433 | 2.467 | 2,235,208 | -0.03(-1.05%) |
Sep 21, 2005 | 2.624 | 2.624 | 2.484 | 2.493 | 1,953,540 | -0.14(-5.46%) |
Sep 20, 2005 | 2.730 | 2.810 | 2.629 | 2.637 | 2,283,563 | -0.09(-3.23%) |
Sep 19, 2005 | 2.799 | 2.828 | 2.719 | 2.725 | 1,908,409 | -0.07(-2.66%) |
Sep 16, 2005 | 2.726 | 2.803 | 2.715 | 2.799 | 1,287,853 | +0.09(+3.30%) |
Sep 15, 2005 | 2.834 | 2.860 | 2.704 | 2.710 | 594,363 | -0.11(-3.75%) |
Sep 14, 2005 | 2.856 | 2.904 | 2.804 | 2.815 | 1,121,835 | -0.04(-1.43%) |
Sep 13, 2005 | 2.710 | 2.858 | 2.709 | 2.856 | 1,887,455 | +0.15(+5.40%) |
Sep 12, 2005 | 2.810 | 2.810 | 2.657 | 2.710 | 1,354,744 | -0.03(-0.95%) |
Sep 09, 2005 | 2.823 | 2.828 | 2.725 | 2.736 | 1,201,620 | -0.08(-2.99%) |
Sep 08, 2005 | 2.808 | 2.828 | 2.774 | 2.820 | 739,427 | +0.02(+0.58%) |
Sep 07, 2005 | 2.809 | 2.813 | 2.767 | 2.804 | 866,359 | +0.00(+0.00%) |
Sep 06, 2005 | 2.668 | 2.808 | 2.659 | 2.804 | 2,386,720 | +0.16(+6.10%) |
Sep 02, 2005 | 2.571 | 2.645 | 2.571 | 2.643 | 1,231,439 | +0.08(+3.05%) |
Sep 01, 2005 | 2.684 | 2.767 | 2.564 | 2.565 | 2,899,685 | -0.12(-4.44%) |
Aug 31, 2005 | 2.684 | 2.693 | 2.583 | 2.684 | 851,450 | +0.06(+2.46%) |
Aug 30, 2005 | 2.688 | 2.694 | 2.581 | 2.619 | 1,413,173 | -0.06(-2.31%) |
Aug 29, 2005 | 2.662 | 2.684 | 2.569 | 2.681 | 1,391,413 | +0.00(+0.05%) |
Aug 26, 2005 | 2.730 | 2.845 | 2.657 | 2.680 | 537,143 | -0.04(-1.55%) |
Aug 25, 2005 | 2.695 | 2.736 | 2.695 | 2.722 | 560,111 | +0.03(+1.01%) |
Aug 24, 2005 | 2.748 | 2.750 | 2.674 | 2.695 | 922,370 | -0.07(-2.43%) |
Aug 23, 2005 | 2.727 | 2.829 | 2.727 | 2.762 | 1,442,992 | +0.05(+1.97%) |
Aug 22, 2005 | 2.751 | 2.755 | 2.655 | 2.709 | 1,788,730 | -0.02(-0.82%) |
Aug 19, 2005 | 2.755 | 2.802 | 2.720 | 2.731 | 674,148 | -0.01(-0.45%) |
Aug 18, 2005 | 2.787 | 2.787 | 2.731 | 2.743 | 1,494,974 | -0.05(-1.73%) |
Aug 17, 2005 | 2.859 | 2.875 | 2.779 | 2.792 | 2,134,871 | -0.06(-2.13%) |
Aug 16, 2005 | 3.029 | 3.029 | 2.851 | 2.853 | 2,328,291 | -0.18(-5.93%) |
Aug 15, 2005 | 3.030 | 3.096 | 3.013 | 3.033 | 2,791,693 | +0.02(+0.66%) |
Aug 12, 2005 | 2.978 | 3.028 | 2.967 | 3.013 | 1,910,423 | +0.06(+2.15%) |
Aug 11, 2005 | 2.818 | 2.963 | 2.818 | 2.949 | 3,289,346 | +0.14(+5.13%) |
Aug 10, 2005 | 2.814 | 2.849 | 2.732 | 2.805 | 2,190,479 | -0.04(-1.40%) |
Aug 09, 2005 | 2.835 | 2.915 | 2.823 | 2.845 | 1,510,689 | +0.03(+0.97%) |
Aug 08, 2005 | 2.860 | 2.906 | 2.813 | 2.818 | 1,359,983 | -0.02(-0.66%) |
Aug 05, 2005 | 2.861 | 2.901 | 2.832 | 2.837 | 1,509,883 | -0.02(-0.87%) |
Aug 04, 2005 | 2.959 | 2.967 | 2.843 | 2.861 | 2,094,575 | -0.10(-3.27%) |
Aug 03, 2005 | 3.051 | 3.055 | 2.905 | 2.958 | 3,319,165 | -0.14(-4.60%) |
Aug 02, 2005 | 2.938 | 3.185 | 2.926 | 3.101 | 5,504,809 | +0.13(+4.43%) |
Aug 01, 2005 | 2.902 | 3.000 | 2.873 | 2.969 | 1,505,854 | +0.07(+2.26%) |
Jul 29, 2005 | 2.792 | 2.923 | 2.712 | 2.904 | 2,979,874 | +0.10(+3.72%) |
Jul 28, 2005 | 2.735 | 2.823 | 2.705 | 2.799 | 1,483,288 | +0.03(+1.21%) |
Jul 27, 2005 | 2.699 | 2.789 | 2.699 | 2.766 | 2,022,043 | +0.12(+4.60%) |
Jul 26, 2005 | 2.596 | 2.701 | 2.560 | 2.644 | 2,432,254 | +0.06(+2.35%) |
Jul 25, 2005 | 2.618 | 2.668 | 2.581 | 2.583 | 1,329,358 | -0.02(-0.86%) |
Jul 22, 2005 | 2.469 | 2.606 | 2.464 | 2.606 | 1,546,552 | +0.13(+5.10%) |
Jul 21, 2005 | 2.475 | 2.482 | 2.441 | 2.479 | 950,174 | -0.01(-0.35%) |
Jul 20, 2005 | 2.444 | 2.488 | 2.403 | 2.488 | 1,028,751 | +0.04(+1.47%) |
Jul 19, 2005 | 2.396 | 2.461 | 2.396 | 2.452 | 1,640,442 | +0.06(+2.33%) |
Jul 18, 2005 | 2.426 | 2.426 | 2.370 | 2.396 | 1,987,791 | -0.02(-0.97%) |
Jul 15, 2005 | 2.411 | 2.462 | 2.382 | 2.420 | 2,732,458 | -0.00(-0.15%) |
Jul 14, 2005 | 2.560 | 2.621 | 2.396 | 2.423 | 3,989,687 | -0.14(-5.33%) |
Jul 13, 2005 | 2.500 | 2.560 | 2.477 | 2.560 | 1,766,567 | +0.06(+2.59%) |
Jul 12, 2005 | 2.488 | 2.529 | 2.482 | 2.495 | 1,478,049 | -0.00(-0.20%) |
Jul 11, 2005 | 2.447 | 2.515 | 2.420 | 2.500 | 2,438,298 | +0.04(+1.82%) |
Jul 08, 2005 | 2.396 | 2.475 | 2.396 | 2.456 | 3,324,403 | +0.06(+2.54%) |
Jul 07, 2005 | 2.131 | 2.462 | 2.127 | 2.395 | 6,406,226 | +0.26(+12.41%) |
Jul 06, 2005 | 2.132 | 2.144 | 2.113 | 2.131 | 1,452,260 | -0.01(-0.41%) |
Jul 05, 2005 | 2.108 | 2.159 | 2.106 | 2.139 | 639,897 | +0.02(+1.17%) |
Jul 01, 2005 | 2.066 | 2.137 | 2.045 | 2.114 | 642,315 | +0.06(+2.78%) |
Jun 30, 2005 | 2.103 | 2.122 | 2.057 | 2.057 | 808,736 | -0.03(-1.66%) |
Jun 29, 2005 | 2.143 | 2.147 | 2.054 | 2.092 | 2,080,069 | -0.05(-2.54%) |
Jun 28, 2005 | 2.066 | 2.157 | 2.059 | 2.147 | 1,849,577 | +0.11(+5.49%) |
Jun 27, 2005 | 1.947 | 2.068 | 1.947 | 2.035 | 1,594,907 | +0.09(+4.73%) |
Jun 24, 2005 | 2.016 | 2.016 | 1.905 | 1.943 | 2,339,171 | -0.08(-4.04%) |
Jun 23, 2005 | 2.143 | 2.143 | 1.985 | 2.025 | 3,066,913 | -0.13(-5.99%) |
Jun 22, 2005 | 2.152 | 2.188 | 2.148 | 2.154 | 903,834 | +0.00(+0.06%) |
Jun 21, 2005 | 2.155 | 2.163 | 2.122 | 2.153 | 697,520 | -0.00(-0.06%) |
Jun 20, 2005 | 2.154 | 2.170 | 2.109 | 2.154 | 704,773 | -0.01(-0.29%) |
Jun 17, 2005 | 2.201 | 2.202 | 2.137 | 2.160 | 1,459,110 | -0.02(-0.85%) |
Jun 16, 2005 | 2.114 | 2.212 | 2.113 | 2.179 | 2,511,637 | +0.08(+3.84%) |
Jun 15, 2005 | 2.072 | 2.106 | 2.054 | 2.098 | 1,426,471 | +0.02(+1.08%) |
Jun 14, 2005 | 1.967 | 2.112 | 1.967 | 2.076 | 2,690,147 | +0.12(+5.89%) |
Jun 13, 2005 | 1.931 | 1.983 | 1.931 | 1.960 | 1,291,480 | +0.01(+0.77%) |
Jun 10, 2005 | 1.957 | 1.960 | 1.916 | 1.946 | 1,202,023 | -0.01(-0.76%) |
Jun 09, 2005 | 1.984 | 1.985 | 1.861 | 1.960 | 4,118,633 | -0.02(-1.13%) |
Jun 08, 2005 | 2.008 | 2.050 | 1.982 | 1.983 | 1,814,519 | -0.02(-1.24%) |
Jun 07, 2005 | 1.985 | 2.034 | 1.978 | 2.008 | 2,037,355 | +0.04(+2.08%) |
Jun 06, 2005 | 2.009 | 2.009 | 1.910 | 1.967 | 2,346,021 | -0.01(-0.50%) |
Jun 03, 2005 | 2.010 | 2.051 | 1.947 | 1.977 | 2,264,623 | -0.04(-2.09%) |
Jun 02, 2005 | 2.062 | 2.070 | 1.970 | 2.019 | 3,774,104 | -0.04(-2.11%) |
Jun 01, 2005 | 2.078 | 2.129 | 2.040 | 2.062 | 2,514,054 | -0.03(-1.31%) |
May 31, 2005 | 2.102 | 2.109 | 2.088 | 2.090 | 1,947,093 | -0.01(-0.53%) |
May 27, 2005 | 2.103 | 2.134 | 2.091 | 2.101 | 1,357,162 | +0.00(+0.24%) |
May 26, 2005 | 2.068 | 2.101 | 2.068 | 2.096 | 1,222,574 | +0.03(+1.56%) |
May 25, 2005 | 2.109 | 2.133 | 2.050 | 2.063 | 2,287,189 | -0.05(-2.18%) |
May 24, 2005 | 2.047 | 2.114 | 2.035 | 2.109 | 1,615,055 | +0.05(+2.53%) |
May 23, 2005 | 2.047 | 2.072 | 2.014 | 2.057 | 1,391,011 | +0.02(+0.91%) |
May 20, 2005 | 2.104 | 2.104 | 2.015 | 2.039 | 1,329,358 | -0.07(-3.30%) |
May 19, 2005 | 2.055 | 2.123 | 2.047 | 2.108 | 1,533,255 | +0.05(+2.53%) |
May 18, 2005 | 1.967 | 2.077 | 1.964 | 2.056 | 1,415,994 | +0.10(+4.87%) |
May 17, 2005 | 1.977 | 1.998 | 1.949 | 1.960 | 1,183,084 | -0.02(-1.25%) |
May 16, 2005 | 1.918 | 1.993 | 1.918 | 1.985 | 792,618 | +0.08(+4.17%) |
May 13, 2005 | 1.954 | 1.960 | 1.865 | 1.906 | 786,976 | -0.05(-2.78%) |
May 12, 2005 | 1.985 | 2.000 | 1.954 | 1.960 | 860,718 | -0.02(-1.25%) |
May 11, 2005 | 1.947 | 1.985 | 1.928 | 1.985 | 990,470 | +0.03(+1.33%) |
May 10, 2005 | 1.936 | 1.970 | 1.932 | 1.959 | 1,140,774 | +0.02(+0.89%) |
May 09, 2005 | 1.958 | 1.992 | 1.918 | 1.942 | 1,101,284 | -0.01(-0.40%) |
May 06, 2005 | 1.956 | 1.985 | 1.911 | 1.950 | 1,085,568 | -0.04(-1.92%) |
May 05, 2005 | 1.861 | 2.010 | 1.861 | 1.988 | 3,620,577 | +0.20(+11.40%) |
May 04, 2005 | 1.778 | 1.787 | 1.777 | 1.784 | 863,538 | +0.01(+0.35%) |
May 03, 2005 | 1.778 | 1.794 | 1.767 | 1.778 | 828,884 | +0.01(+0.70%) |